Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PNST )

2.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.380 3.500 3.290 3.440 131,103 -0.05(-1.43%)
Feb 28, 2024 3.670 3.670 3.390 3.490 85,958 -0.09(-2.51%)
Feb 27, 2024 3.370 3.800 3.320 3.580 328,306 +0.22(+6.55%)
Feb 26, 2024 3.140 3.600 3.030 3.360 344,191 +0.31(+10.16%)
Feb 23, 2024 3.000 3.080 2.870 3.050 55,418 +0.00(+0.00%)
Feb 22, 2024 3.220 3.250 2.870 3.050 111,274 -0.15(-4.69%)
Feb 21, 2024 3.470 3.550 3.060 3.200 123,722 -0.10(-3.03%)
Feb 20, 2024 3.100 3.370 3.050 3.300 94,224 +0.45(+15.79%)
Feb 16, 2024 3.120 3.150 2.850 2.850 92,933 -0.17(-5.63%)
Feb 15, 2024 3.080 3.390 3.020 3.020 73,966 -0.04(-1.31%)
Feb 14, 2024 3.220 3.399 3.060 3.060 91,020 -0.17(-5.26%)
Feb 13, 2024 3.550 3.550 3.170 3.230 54,258 -0.03(-0.92%)
Feb 12, 2024 3.380 3.505 3.260 3.260 32,077 -0.16(-4.68%)
Feb 09, 2024 3.470 3.600 3.262 3.420 61,193 -0.02(-0.58%)
Feb 08, 2024 3.790 3.800 3.190 3.440 149,673 -0.11(-3.10%)
Feb 07, 2024 3.430 3.918 3.410 3.550 139,403 +0.20(+5.97%)
Feb 06, 2024 3.940 3.940 3.270 3.350 117,307 -0.26(-7.20%)
Feb 05, 2024 4.060 4.060 3.609 3.610 88,181 -0.04(-1.10%)
Feb 02, 2024 3.770 3.881 3.600 3.650 60,936 -0.07(-1.88%)
Feb 01, 2024 4.000 4.000 3.590 3.720 46,634 -0.28(-7.00%)
Jan 31, 2024 3.950 4.073 3.880 4.000 46,582 -0.05(-1.23%)
Jan 30, 2024 4.000 4.090 3.920 4.050 47,574 +0.05(+1.25%)
Jan 29, 2024 4.230 4.230 3.800 4.000 67,142 +0.10(+2.59%)
Jan 26, 2024 3.650 3.937 3.570 3.899 38,252 +0.31(+8.61%)
Jan 25, 2024 4.260 4.270 3.550 3.590 89,317 -0.59(-14.11%)
Jan 24, 2024 4.200 4.400 4.180 4.180 87,299 -0.04(-0.95%)
Jan 23, 2024 4.400 4.413 4.010 4.220 53,238 -0.24(-5.38%)
Jan 22, 2024 4.830 4.830 4.303 4.460 137,122 -0.12(-2.62%)
Jan 19, 2024 3.760 4.920 3.760 4.580 825,702 +0.88(+23.78%)
Jan 18, 2024 3.160 3.760 3.100 3.700 373,090 +0.65(+21.31%)
Jan 17, 2024 3.890 3.940 3.010 3.050 470,430 -0.84(-21.59%)
Jan 16, 2024 4.400 4.320 3.750 3.890 150,306 -0.50(-11.39%)
Jan 12, 2024 4.110 4.750 4.061 4.390 63,408 +0.34(+8.40%)
Jan 11, 2024 4.290 4.410 4.040 4.050 111,358 -0.46(-10.20%)
Jan 10, 2024 4.870 4.935 4.200 4.510 69,924 -0.46(-9.26%)
Jan 09, 2024 5.250 5.250 4.925 4.970 61,853 -0.03(-0.60%)
Jan 08, 2024 5.400 5.590 4.868 5.000 92,648 -0.49(-8.93%)
Jan 05, 2024 5.640 6.780 5.440 5.490 341,049 +0.23(+4.38%)
Jan 04, 2024 8.000 8.000 4.600 5.260 350,367 -2.94(-35.85%)
Jan 03, 2024 11.97 12.00 7.924 8.200 193,743 -5.11(-38.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.